Springfield Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	102.75	103.47	102.75	102.80	-	-0.19%	22,920
Jul 2, 2026	103.00	103.50	102.61	103.00	103.00	-	36,367
Jul 1, 2026	102.50	104.00	102.00	103.00	103.00	0.49%	140,963
Jun 30, 2026	102.50	104.00	101.00	102.50	102.50	-	66,948
Jun 29, 2026	102.00	103.00	100.00	102.50	102.50	0.49%	102,223
Jun 26, 2026	102.50	103.22	101.00	102.00	102.00	-0.49%	87,507
Jun 25, 2026	101.00	103.22	101.00	102.50	102.50	1.49%	69,638
Jun 24, 2026	100.00	104.00	100.00	101.00	101.00	-1.46%	81,467
Jun 23, 2026	104.00	105.00	101.21	102.50	102.50	-1.44%	68,550
Jun 22, 2026	104.00	104.39	103.25	104.00	104.00	-0.95%	37,466
Jun 19, 2026	105.00	106.00	103.00	105.00	105.00	-	152,184
Jun 18, 2026	106.90	107.00	104.00	105.00	105.00	-0.47%	209,634
Jun 17, 2026	104.75	107.00	103.50	105.50	105.50	0.72%	183,389
Jun 16, 2026	103.00	106.00	102.50	104.75	104.75	1.70%	119,325
Jun 15, 2026	97.50	104.00	97.00	103.00	103.00	5.64%	204,456
Jun 12, 2026	98.00	99.00	97.00	97.50	97.50	-0.51%	97,252
Jun 11, 2026	97.50	99.00	97.00	98.00	98.00	-	32,657
Jun 10, 2026	97.50	99.00	97.00	98.00	98.00	-1.01%	315,625
Jun 9, 2026	98.00	99.00	97.00	99.00	99.00	1.02%	387,859
Jun 8, 2026	98.00	99.00	97.00	98.00	98.00	-	81,692
Jun 5, 2026	98.00	99.00	97.00	98.00	98.00	-	303,993
Jun 4, 2026	96.00	100.00	94.60	98.00	98.00	4.81%	1,266,964
Jun 3, 2026	93.50	93.80	93.05	93.50	93.50	-	14,649
Jun 2, 2026	93.50	94.00	93.00	93.50	93.50	-	39,487
Jun 1, 2026	92.40	94.00	92.00	93.50	93.50	0.54%	305,239
May 29, 2026	92.50	94.00	91.00	93.00	93.00	0.54%	341,884
May 28, 2026	92.50	94.00	91.00	92.50	92.50	0.54%	57,694
May 27, 2026	91.50	93.00	90.00	92.00	92.00	0.55%	351,051
May 26, 2026	89.50	92.22	89.00	91.50	91.50	2.23%	396,161
May 22, 2026	89.50	90.00	89.00	89.50	89.50	0.56%	185,004
May 21, 2026	89.50	90.00	89.00	89.00	89.00	-0.56%	182,376
May 20, 2026	91.00	92.00	89.00	89.50	89.50	-1.65%	190,284
May 19, 2026	94.50	95.00	91.00	91.00	91.00	-3.70%	336,757
May 18, 2026	96.50	97.00	94.00	94.50	94.50	-2.07%	35,439
May 15, 2026	96.50	96.80	96.06	96.50	96.50	-	30,766
May 14, 2026	99.00	99.00	96.06	96.50	96.50	-2.53%	67,543
May 13, 2026	100.50	102.00	98.00	99.00	99.00	-1.49%	50,286
May 12, 2026	100.50	102.00	99.00	100.50	100.50	-0.25%	62,531
May 11, 2026	100.75	102.50	99.00	100.75	100.75	-	30,497
May 8, 2026	101.25	102.50	99.00	100.75	100.75	-0.49%	106,355
May 7, 2026	101.25	101.90	100.00	101.25	101.25	0.50%	190,305
May 6, 2026	98.50	102.50	97.18	100.75	100.75	3.87%	191,086
May 5, 2026	98.50	100.00	97.00	97.00	97.00	-1.52%	100,214
May 1, 2026	96.50	100.00	96.00	98.50	98.50	2.07%	388,107
Apr 30, 2026	100.50	100.50	96.00	96.50	96.50	-3.98%	202,143
Apr 29, 2026	105.50	106.00	100.10	100.50	100.50	-4.74%	361,973
Apr 28, 2026	110.50	112.00	105.00	105.50	105.50	-3.65%	166,338
Apr 27, 2026	112.00	114.00	108.00	109.50	109.50	-2.23%	110,160
Apr 24, 2026	113.00	114.00	110.00	112.00	112.00	-0.88%	27,050
Apr 23, 2026	115.00	116.00	112.00	113.00	113.00	-1.74%	66,782